PBR
2017/08/16～2018/01/12
株価＆PBRの推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2023 | 4/1, 株式分割 1→2 |
| 2018 |
| 01/12 | 4,750 | 4,750 | 4,670 | 4,685 | -1.88% | 1,056,200 | 1兆4306億 | -4.49% | 21.95 | 2.76 |
| 01/11 | 4,800 | 4,810 | 4,760 | 4,775 | -1.04% | 688,200 | 1兆4581億 | -2.77% | 22.38 | 2.81 |
| 01/10 | 4,850 | 4,860 | 4,820 | 4,825 | -1.43% | 1,013,800 | 1兆4733億 | -1.83% | 22.61 | 2.84 |
| 01/09 | 4,910 | 4,920 | 4,875 | 4,895 | +0.82% | 763,000 | 1兆4947億 | -0.45% | 22.94 | 2.88 |
| 01/05 | 4,880 | 4,885 | 4,845 | 4,855 | 0% | 656,800 | 1兆4825億 | -1.26% | 22.75 | 2.86 |
| 01/04 | 4,840 | 4,860 | 4,815 | 4,855 | +1.25% | 970,600 | 1兆4825億 | -1.26% | 22.75 | 2.86 |
| 2017 |
| 12/29 | 4,830 | 4,840 | 4,790 | 4,795 | -0.72% | 381,000 | 1兆4642億 | -2.44% | 22.47 | 2.83 |
| 12/28 | 4,850 | 4,865 | 4,825 | 4,830 | -1.33% | 611,400 | 1兆4749億 | -1.77% | 22.63 | 2.85 |
| 12/27 | 4,900 | 4,920 | 4,885 | 4,895 | -0.1% | 334,000 | 1兆4947億 | -0.45% | 22.94 | 2.88 |
| 12/26 | 4,930 | 4,945 | 4,900 | 4,900 | -0.2% | 426,600 | 1兆4962億 | -0.26% | 22.96 | 2.89 |
| 12/25 | 4,900 | 4,930 | 4,885 | 4,910 | +0.31% | 409,000 | 1兆4993億 | 0% | 23.01 | 2.89 |
| 12/22 | 4,900 | 4,920 | 4,885 | 4,895 | -0.51% | 638,800 | 1兆4947億 | -0.24% | 22.94 | 2.88 |
| 12/21 | 4,945 | 4,950 | 4,895 | 4,920 | -0.51% | 573,600 | 1兆5024億 | +0.33% | 23.06 | 2.9 |
| 12/20 | 4,975 | 4,980 | 4,940 | 4,945 | -1% | 437,800 | 1兆5100億 | +0.96% | 23.17 | 2.91 |
| 12/19 | 5,035 | 5,055 | 4,985 | 4,995 | -0.6% | 619,400 | 1兆5253億 | +2.11% | 23.41 | 2.94 |
| 12/18 | 5,020 | 5,035 | 4,985 | 5,025 | +0.2% | 754,400 | 1兆5344億 | +2.78% | 23.55 | 2.96 |
| 12/15 | 4,980 | 5,040 | 4,965 | 5,015 | +1.11% | 1,206,600 | 1兆5314億 | +2.68% | 23.5 | 2.96 |
| 12/14 | 5,000 | 5,010 | 4,945 | 4,960 | -0.5% | 778,400 | 1兆5146億 | +1.64% | 23.24 | 2.92 |
| 12/13 | 5,035 | 5,040 | 4,975 | 4,985 | -1.09% | 767,200 | 1兆5222億 | +2.4% | 23.36 | 2.94 |
| 12/12 | 5,075 | 5,085 | 5,020 | 5,040 | -0.69% | 1,038,800 | 1兆5390億 | +3.77% | 23.62 | 2.97 |
| 12/11 | 4,990 | 5,075 | 4,960 | 5,075 | +1.91% | 1,250,800 | 1兆5497億 | +4.79% | 23.78 | 2.99 |
| 12/08 | 4,890 | 4,985 | 4,880 | 4,980 | +2.05% | 1,606,600 | 1兆5207億 | +3.19% | 23.34 | 2.93 |
| 12/07 | 4,855 | 4,900 | 4,840 | 4,880 | +1.46% | 918,600 | 1兆4901億 | +1.39% | 22.87 | 2.88 |
| 12/06 | 4,825 | 4,870 | 4,800 | 4,810 | -1.23% | 1,022,800 | 1兆4688億 | +0.15% | 22.54 | 2.83 |
| 12/05 | 4,875 | 4,890 | 4,840 | 4,870 | +0.52% | 870,800 | 1兆4871億 | +1.52% | 22.82 | 2.87 |
| 12/04 | 4,880 | 4,910 | 4,845 | 4,845 | -0.41% | 703,800 | 1兆4795億 | +1.19% | 22.7 | 2.85 |
| 12/01 | 4,915 | 4,940 | 4,850 | 4,865 | -0.51% | 889,800 | 1兆4856億 | +1.82% | 22.8 | 2.87 |
| 11/30 | 4,900 | 4,905 | 4,860 | 4,890 | 0% | 943,200 | 1兆4932億 | +2.58% | 22.91 | 2.88 |
| 11/29 | 4,870 | 4,900 | 4,860 | 4,890 | +0.72% | 572,000 | 1兆4932億 | +2.8% | 22.91 | 2.88 |
| 11/28 | 4,800 | 4,860 | 4,790 | 4,855 | +1.15% | 662,000 | 1兆4825億 | +2.3% | 22.75 | 2.86 |
| 11/27 | 4,815 | 4,860 | 4,785 | 4,800 | -1.23% | 655,600 | 1兆4657億 | +1.37% | 22.49 | 2.83 |
| 11/24 | 4,775 | 4,870 | 4,775 | 4,860 | +0.73% | 956,800 | 1兆4840億 | +2.84% | 22.77 | 2.86 |
| 11/22 | 4,875 | 4,920 | 4,810 | 4,825 | +0.52% | 1,338,000 | 1兆4733億 | +2.38% | 22.61 | 2.84 |
| 11/21 | 4,790 | 4,840 | 4,780 | 4,800 | -0.1% | 762,200 | 1兆4657億 | +2.08% | 22.49 | 2.83 |
| 11/20 | 4,785 | 4,825 | 4,755 | 4,805 | -0.62% | 623,000 | 1兆4672億 | +2.39% | 22.52 | 2.83 |
| 11/17 | 4,850 | 4,865 | 4,810 | 4,835 | -0.1% | 727,000 | 1兆4764億 | +3.27% | 22.66 | 2.85 |
| 11/16 | 4,740 | 4,870 | 4,740 | 4,840 | +1.89% | 738,600 | 1兆4779億 | +3.64% | 22.68 | 2.85 |
| 11/15 | 4,795 | 4,830 | 4,740 | 4,750 | -1.14% | 925,000 | 1兆4504億 | +2% | 22.26 | 2.8 |
| 11/14 | 4,855 | 4,905 | 4,780 | 4,805 | -2.54% | 1,262,000 | 1兆4672億 | +3.44% | 22.52 | 2.83 |
| 11/13 | 4,890 | 4,950 | 4,875 | 4,930 | +0.72% | 978,400 | 1兆5054億 | +6.5% | 23.1 | 2.91 |
| 11/10 | 4,860 | 4,910 | 4,820 | 4,895 | -0.41% | 1,302,800 | 1兆4947億 | +6.18% | 22.94 | 2.88 |
| 11/09 | 4,750 | 4,975 | 4,745 | 4,915 | +5.36% | 3,609,200 | 1兆5008億 | +7.06% | 23.03 | 2.9 |
| 11/08 | 4,700 | 4,720 | 4,635 | 4,665 | -0.64% | 862,000 | 1兆4245億 | +2.03% | 21.86 | 2.75 |
| 11/07 | 4,655 | 4,700 | 4,615 | 4,695 | +0.21% | 860,200 | 1兆4336億 | +2.87% | 22 | 2.77 |
| 11/06 | 4,645 | 4,700 | 4,640 | 4,685 | +0.43% | 658,800 | 1兆4306億 | +2.88% | 21.95 | 2.76 |
| 11/02 | 4,670 | 4,675 | 4,650 | 4,665 | +0.21% | 749,800 | 1兆4245億 | +2.64% | 21.86 | 2.75 |
| 11/01 | 4,645 | 4,660 | 4,615 | 4,655 | +0.54% | 697,000 | 1兆4214億 | +2.6% | 21.81 | 2.74 |
| 10/31 | 4,635 | 4,635 | 4,610 | 4,630 | -0.32% | 635,600 | 1兆4138億 | +2.18% | 21.7 | 2.73 |
| 10/30 | 4,635 | 4,650 | 4,620 | 4,645 | -0.21% | 965,200 | 1兆4184億 | +2.7% | 21.77 | 2.74 |
| 10/27 | 4,625 | 4,655 | 4,610 | 4,655 | +1.09% | 719,200 | 1兆4214億 | +3.12% | 21.81 | 2.74 |
| 10/26 | 4,590 | 4,605 | 4,560 | 4,605 | +0.66% | 752,600 | 1兆4062億 | +2.29% | 21.58 | 2.71 |
| 10/25 | 4,645 | 4,645 | 4,555 | 4,575 | -1.4% | 937,600 | 1兆3970億 | +1.87% | 21.44 | 2.7 |
| 10/24 | 4,625 | 4,650 | 4,615 | 4,640 | +0.32% | 740,400 | 1兆4169億 | +3.5% | 21.74 | 2.73 |
| 10/23 | 4,600 | 4,625 | 4,580 | 4,625 | +0.98% | 1,050,000 | 1兆4123億 | +3.47% | 21.67 | 2.73 |
| 10/20 | 4,555 | 4,580 | 4,535 | 4,580 | +0.22% | 682,400 | 1兆3985億 | +2.71% | 21.46 | 2.7 |
| 10/19 | 4,540 | 4,585 | 4,535 | 4,570 | +0.77% | 814,200 | 1兆3955億 | +2.72% | 21.42 | 2.69 |
| 10/18 | 4,515 | 4,540 | 4,505 | 4,535 | -0.22% | 929,800 | 1兆3848億 | +2.12% | 21.25 | 2.67 |
| 10/17 | 4,580 | 4,585 | 4,535 | 4,545 | -0.66% | 760,200 | 1兆3878億 | +2.55% | 21.3 | 2.68 |
| 10/16 | 4,545 | 4,585 | 4,535 | 4,575 | +0.88% | 1,020,400 | 1兆3970億 | +3.46% | 21.44 | 2.7 |
| 10/13 | 4,500 | 4,540 | 4,480 | 4,535 | +0.11% | 1,319,000 | 1兆3848億 | +2.76% | 21.25 | 2.67 |
| 10/12 | 4,525 | 4,540 | 4,505 | 4,530 | +0.11% | 885,600 | 1兆3833億 | +2.86% | 21.23 | 2.67 |
| 10/11 | 4,425 | 4,525 | 4,425 | 4,525 | +2.03% | 1,263,400 | 1兆3817億 | +2.93% | 21.2 | 2.67 |
| 10/10 | 4,425 | 4,445 | 4,415 | 4,435 | +0.23% | 624,600 | 1兆3543億 | +1.03% | 20.78 | 2.61 |
| 10/06 | 4,430 | 4,445 | 4,415 | 4,425 | -0.23% | 559,600 | 1兆3512億 | +0.84% | 20.74 | 2.61 |
| 10/05 | 4,425 | 4,450 | 4,420 | 4,435 | +0.11% | 567,600 | 1兆3543億 | +1.12% | 20.78 | 2.61 |
| 10/04 | 4,430 | 4,450 | 4,415 | 4,430 | 0% | 693,800 | 1兆3527億 | +1.03% | 20.76 | 2.61 |
| 10/03 | 4,440 | 4,460 | 4,425 | 4,430 | -0.89% | 818,400 | 1兆3527億 | +1.12% | 20.76 | 2.61 |
| 10/02 | 4,450 | 4,470 | 4,435 | 4,470 | +0.22% | 657,200 | 1兆3649億 | +2.05% | 20.95 | 2.63 |
| 09/29 | 4,440 | 4,465 | 4,425 | 4,460 | +0.34% | 733,200 | 1兆3619億 | +1.94% | 21.11 | 2.65 |
| 09/28 | 4,430 | 4,450 | 4,410 | 4,445 | -0.67% | 883,600 | 1兆3573億 | +1.69% | 21.04 | 2.65 |
| 09/27 | 4,445 | 4,475 | 4,410 | 4,475 | -0.33% | 898,400 | 1兆3665億 | +2.43% | 21.18 | 2.66 |
| 09/26 | 4,450 | 4,495 | 4,450 | 4,490 | +1.13% | 1,119,800 | 1兆3710億 | +2.84% | 21.25 | 2.67 |
| 09/25 | 4,440 | 4,445 | 4,420 | 4,440 | +0.45% | 707,200 | 1兆3558億 | +1.74% | 21.01 | 2.64 |
| 09/22 | 4,365 | 4,425 | 4,355 | 4,420 | +1.73% | 896,400 | 1兆3497億 | +1.24% | 20.92 | 2.63 |
| 09/21 | 4,350 | 4,370 | 4,340 | 4,345 | -0.11% | 612,400 | 1兆3268億 | -0.53% | 20.56 | 2.59 |
| 09/20 | 4,360 | 4,365 | 4,335 | 4,350 | -0.46% | 664,000 | 1兆3283億 | -0.55% | 20.59 | 2.59 |
| 09/19 | 4,350 | 4,375 | 4,340 | 4,370 | +1.16% | 659,800 | 1兆3344億 | -0.18% | 20.68 | 2.6 |
| 09/15 | 4,325 | 4,340 | 4,305 | 4,320 | -0.35% | 1,019,800 | 1兆3191億 | -1.35% | 20.45 | 2.57 |
| 09/14 | 4,330 | 4,355 | 4,325 | 4,335 | -0.23% | 415,400 | 1兆3237億 | -1.14% | 20.52 | 2.58 |
| 09/13 | 4,360 | 4,360 | 4,330 | 4,345 | -0.11% | 424,000 | 1兆3268億 | -0.98% | 20.56 | 2.59 |
| 09/12 | 4,350 | 4,350 | 4,315 | 4,350 | +0.58% | 470,800 | 1兆3283億 | -1% | 20.59 | 2.59 |
| 09/11 | 4,345 | 4,345 | 4,305 | 4,325 | +0.58% | 551,200 | 1兆3207億 | -1.66% | 20.47 | 2.57 |
| 09/08 | 4,300 | 4,315 | 4,250 | 4,300 | -1.15% | 1,380,600 | 1兆3130億 | -2.34% | 20.35 | 2.56 |
| 09/07 | 4,315 | 4,350 | 4,285 | 4,350 | +1.05% | 890,800 | 1兆3283億 | -1.34% | 20.59 | 2.59 |
| 09/06 | 4,325 | 4,330 | 4,300 | 4,305 | -0.46% | 1,353,000 | 1兆3146億 | -2.43% | 20.37 | 2.56 |
| 09/05 | 4,370 | 4,370 | 4,315 | 4,325 | -0.92% | 765,400 | 1兆3207億 | -2.11% | 20.47 | 2.57 |
| 09/04 | 4,390 | 4,390 | 4,350 | 4,365 | -0.46% | 532,800 | 1兆3329億 | -1.27% | 20.66 | 2.6 |
| 09/01 | 4,410 | 4,410 | 4,375 | 4,385 | +0.11% | 395,200 | 1兆3390億 | -0.88% | 20.75 | 2.61 |
| 08/31 | 4,395 | 4,410 | 4,375 | 4,380 | -0.57% | 520,600 | 1兆3375億 | -1.04% | 20.73 | 2.61 |
| 08/30 | 4,370 | 4,405 | 4,360 | 4,405 | +1.38% | 652,000 | 1兆3451億 | -0.47% | 20.85 | 2.62 |
| 08/29 | 4,350 | 4,370 | 4,335 | 4,345 | -1.03% | 569,000 | 1兆3268億 | -1.83% | 20.56 | 2.59 |
| 08/28 | 4,365 | 4,390 | 4,350 | 4,390 | +0.8% | 435,800 | 1兆3405億 | -0.86% | 20.78 | 2.61 |
| 08/25 | 4,360 | 4,375 | 4,355 | 4,355 | -0.34% | 465,600 | 1兆3298億 | -1.67% | 20.61 | 2.59 |
| 08/24 | 4,375 | 4,385 | 4,350 | 4,370 | -0.11% | 564,200 | 1兆3344億 | -1.38% | 20.68 | 2.6 |
| 08/23 | 4,405 | 4,415 | 4,375 | 4,375 | -0.68% | 738,000 | 1兆3359億 | -1.31% | 20.71 | 2.6 |
| 08/22 | 4,440 | 4,440 | 4,400 | 4,405 | -1.12% | 704,800 | 1兆3451億 | -0.68% | 20.85 | 2.62 |
| 08/21 | 4,450 | 4,470 | 4,445 | 4,455 | -0.78% | 831,800 | 1兆3604億 | +0.41% | 21.08 | 2.65 |
| 08/18 | 4,435 | 4,505 | 4,415 | 4,490 | +0.56% | 1,183,000 | 1兆3710億 | +1.19% | 21.25 | 2.67 |
| 08/17 | 4,465 | 4,470 | 4,445 | 4,465 | -0.45% | 714,200 | 1兆3634億 | +0.65% | 21.13 | 2.66 |
| 08/16 | 4,490 | 4,495 | 4,460 | 4,485 | +0.56% | 625,800 | 1兆3695億 | +1.08% | 21.23 | 2.67 |
